世紀東急工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 46 | 47 | 46 | 46 | ±0 | ±0% | 53,000 |
| 2010/09/02 | 47 | 47 | 45 | 46 | +1 | +2.2% | 76,000 |
| 2010/09/01 | 45 | 46 | 45 | 45 | ±0 | ±0% | 54,000 |
| 2010/08/31 | 46 | 47 | 45 | 45 | -3 | -6.3% | 96,000 |
| 2010/08/30 | 46 | 48 | 46 | 48 | +1 | +2.1% | 459,000 |
| 2010/08/27 | 45 | 47 | 45 | 47 | +1 | +2.2% | 115,000 |
| 2010/08/26 | 45 | 46 | 44 | 46 | +2 | +4.5% | 194,000 |
| 2010/08/25 | 44 | 45 | 44 | 44 | -2 | -4.3% | 166,000 |
| 2010/08/24 | 47 | 47 | 45 | 46 | -1 | -2.1% | 199,000 |
| 2010/08/23 | 47 | 48 | 47 | 47 | ±0 | ±0% | 91,000 |
| 2010/08/20 | 48 | 48 | 47 | 47 | -2 | -4.1% | 146,000 |
| 2010/08/19 | 48 | 49 | 47 | 49 | +1 | +2.1% | 85,000 |
| 2010/08/18 | 49 | 49 | 47 | 48 | ±0 | ±0% | 187,000 |
| 2010/08/17 | 49 | 50 | 48 | 48 | -1 | -2% | 199,000 |
| 2010/08/16 | 50 | 51 | 49 | 49 | -1 | -2% | 86,000 |
| 2010/08/13 | 51 | 51 | 49 | 50 | ±0 | ±0% | 90,000 |
| 2010/08/12 | 49 | 50 | 48 | 50 | ±0 | ±0% | 316,000 |
| 2010/08/11 | 51 | 52 | 50 | 50 | -3 | -5.7% | 175,000 |
| 2010/08/10 | 52 | 53 | 51 | 53 | -1 | -1.9% | 365,000 |
| 2010/08/09 | 53 | 54 | 51 | 54 | +1 | +1.9% | 284,000 |
| 2010/08/06 | 53 | 53 | 52 | 53 | ±0 | ±0% | 131,000 |
| 2010/08/05 | 52 | 53 | 51 | 53 | +2 | +3.9% | 94,000 |
| 2010/08/04 | 53 | 53 | 51 | 51 | -3 | -5.6% | 211,000 |
| 2010/08/03 | 54 | 54 | 53 | 54 | +1 | +1.9% | 77,000 |
| 2010/08/02 | 52 | 54 | 52 | 53 | +1 | +1.9% | 85,000 |
| 2010/07/30 | 53 | 54 | 52 | 52 | -2 | -3.7% | 110,000 |
| 2010/07/29 | 53 | 54 | 52 | 54 | ±0 | ±0% | 109,000 |
| 2010/07/28 | 52 | 54 | 51 | 54 | +2 | +3.8% | 221,000 |
| 2010/07/27 | 52 | 52 | 51 | 52 | +1 | +2% | 57,000 |
| 2010/07/26 | 51 | 52 | 51 | 51 | ±0 | ±0% | 76,000 |
| 2010/07/23 | 51 | 51 | 50 | 51 | +1 | +2% | 178,000 |
| 2010/07/22 | 50 | 51 | 48 | 50 | ±0 | ±0% | 172,000 |
| 2010/07/21 | 51 | 51 | 50 | 50 | -1 | -2% | 180,000 |
| 2010/07/20 | 51 | 51 | 50 | 51 | -1 | -1.9% | 235,000 |
| 2010/07/16 | 53 | 53 | 50 | 52 | -1 | -1.9% | 258,000 |
| 2010/07/15 | 55 | 55 | 53 | 53 | -2 | -3.6% | 99,000 |
| 2010/07/14 | 54 | 55 | 53 | 55 | +2 | +3.8% | 102,000 |
| 2010/07/13 | 53 | 54 | 52 | 53 | ±0 | ±0% | 106,000 |
| 2010/07/12 | 54 | 55 | 53 | 53 | -1 | -1.9% | 87,000 |
| 2010/07/09 | 55 | 55 | 53 | 54 | ±0 | ±0% | 206,000 |
| 2010/07/08 | 55 | 55 | 54 | 54 | ±0 | ±0% | 281,000 |
| 2010/07/07 | 54 | 56 | 53 | 54 | -1 | -1.8% | 237,000 |
| 2010/07/06 | 54 | 55 | 53 | 55 | ±0 | ±0% | 160,000 |
| 2010/07/05 | 53 | 55 | 52 | 55 | +2 | +3.8% | 192,000 |
| 2010/07/02 | 50 | 53 | 50 | 53 | +2 | +3.9% | 247,000 |
| 2010/07/01 | 52 | 53 | 51 | 51 | -1 | -1.9% | 244,000 |
| 2010/06/30 | 51 | 53 | 51 | 52 | -1 | -1.9% | 657,000 |
| 2010/06/29 | 57 | 57 | 53 | 53 | -4 | -7% | 355,000 |
| 2010/06/28 | 59 | 59 | 57 | 57 | -1 | -1.7% | 220,000 |
| 2010/06/25 | 60 | 60 | 58 | 58 | -2 | -3.3% | 191,000 |
3351～
3400
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「世紀東」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 世紀東 | 169,500円 | +10.1% | +33.6% | 5.31% | 16.71倍 | 1.53倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 矢作建 | 158,200円 | +16.8% | -14.5% | 5.06% | 12.61倍 | 1.02倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 三住建設 | 39,800円 | -5.1% | +27.2% | 3.52% | 13.85倍 | 0.89倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 東亜道 | 120,600円 | +6.7% | +6.9% | 3.48% | 14.53倍 | 1.04倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 浅沼組 | 371,000円 | +0.6% | +35.2% | 4.72% | 14.89倍 | 1.25倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
市場注目の銘柄
チャート関連のコラム
